U.S. markets closed
F S&P 500
5,526.50 -17.00 (-0.31%) F Dow Jones
39,436.00 -104.00 (-0.26%) F Nasdaq
19,930.75 -81.75 (-0.41%) E-mini Russell 2000 Index Futur
2,035.80 -4.70 (-0.23%) Petróleo
80.52 -0.38 (-0.47%) Oro
2,309.50 -3.70 (-0.16%)
Intuitive Surgical, Inc. (ISRG)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor26 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240726C00340000 | 2024-06-14 11:38AM EDT | 340.00 | 86.45 | 100.80 | 108.80 | 0.00 | - | - | 3 | 62.96% |
| ISRG240726C00350000 | 2024-06-14 11:38AM EDT | 350.00 | 76.50 | 90.90 | 98.90 | 0.00 | - | - | 3 | 58.01% |
| ISRG240726C00360000 | 2024-06-06 1:15PM EDT | 360.00 | 61.12 | 81.10 | 89.10 | 0.00 | - | - | 1 | 53.60% |
| ISRG240726C00375000 | 2024-06-26 9:43AM EDT | 375.00 | 69.22 | 67.70 | 74.60 | -1.77 | -2.49% | 2 | 13 | 50.03% |
| ISRG240726C00380000 | 2024-06-06 1:15PM EDT | 380.00 | 43.12 | 62.60 | 69.80 | 0.00 | - | - | 1 | 59.96% |
| ISRG240726C00400000 | 2024-06-17 9:42AM EDT | 400.00 | 34.00 | 46.20 | 50.90 | 0.00 | - | 1 | 2 | 49.49% |
| ISRG240726C00405000 | 2024-06-10 1:49PM EDT | 405.00 | 25.50 | 41.80 | 46.50 | 0.00 | - | - | 1 | 47.53% |
| ISRG240726C00415000 | 2024-06-20 9:51AM EDT | 415.00 | 30.00 | 33.70 | 35.50 | 0.00 | - | 1 | 5 | 37.86% |
| ISRG240726C00420000 | 2024-06-26 12:21PM EDT | 420.00 | 30.30 | 29.80 | 31.40 | +8.06 | +36.24% | 1 | 139 | 36.32% |
| ISRG240726C00425000 | 2024-06-25 3:18PM EDT | 425.00 | 27.30 | 23.40 | 27.70 | 0.00 | - | 1 | 6 | 35.37% |
| ISRG240726C00430000 | 2024-06-26 12:01PM EDT | 430.00 | 21.91 | 19.90 | 24.10 | +7.21 | +49.05% | 1 | 35 | 34.26% |
| ISRG240726C00435000 | 2024-06-26 1:52PM EDT | 435.00 | 20.05 | 19.00 | 20.70 | -0.03 | -0.15% | 3 | 20 | 33.18% |
| ISRG240726C00440000 | 2024-06-26 3:29PM EDT | 440.00 | 16.75 | 14.10 | 17.80 | -0.48 | -2.79% | 1 | 18 | 32.68% |
| ISRG240726C00445000 | 2024-06-26 3:29PM EDT | 445.00 | 14.12 | 11.40 | 15.10 | +3.12 | +28.36% | 4 | 3 | 32.11% |
| ISRG240726C00450000 | 2024-06-24 9:47AM EDT | 450.00 | 7.90 | 9.00 | 12.70 | 0.00 | - | 1 | 2 | 31.64% |
| ISRG240726C00460000 | 2024-06-24 9:47AM EDT | 460.00 | 4.87 | 8.00 | 8.90 | 0.00 | - | 3 | 4 | 31.29% |
| ISRG240726C00470000 | 2024-06-25 2:25PM EDT | 470.00 | 6.00 | 5.20 | 6.30 | 0.00 | - | 3 | 4 | 31.67% |
| ISRG240726C00475000 | 2024-06-21 11:24AM EDT | 475.00 | 3.29 | 4.00 | 6.60 | 0.00 | - | 1 | 16 | 35.21% |
| ISRG240726C00500000 | 2024-06-25 3:58PM EDT | 500.00 | 2.15 | 1.20 | 2.05 | 0.00 | - | 10 | 11 | 32.92% |
Opciones de ventapor26 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240726P00365000 | 2024-06-12 3:19PM EDT | 365.00 | 2.09 | 0.30 | 3.30 | 0.00 | - | - | 4 | 54.58% |
| ISRG240726P00370000 | 2024-06-13 11:32AM EDT | 370.00 | 1.90 | 0.35 | 3.40 | 0.00 | - | 1 | 1 | 52.14% |
| ISRG240726P00375000 | 2024-06-18 2:44PM EDT | 375.00 | 1.60 | 0.45 | 3.60 | 0.00 | - | 1 | 1 | 50.09% |
| ISRG240726P00380000 | 2024-06-13 3:50PM EDT | 380.00 | 2.78 | 0.90 | 1.55 | 0.00 | - | 1 | 1,168 | 37.48% |
| ISRG240726P00385000 | 2024-06-20 12:33PM EDT | 385.00 | 2.60 | 0.85 | 4.00 | 0.00 | - | 2 | 3 | 45.77% |
| ISRG240726P00395000 | 2024-06-17 3:25PM EDT | 395.00 | 4.04 | 1.70 | 4.60 | 0.00 | - | 2 | 6 | 41.82% |
| ISRG240726P00400000 | 2024-06-24 12:22PM EDT | 400.00 | 3.50 | 2.05 | 5.20 | 0.00 | - | 1 | 12 | 40.60% |
| ISRG240726P00405000 | 2024-06-21 2:29PM EDT | 405.00 | 5.05 | 2.80 | 3.70 | 0.00 | - | 3 | 22 | 32.84% |
| ISRG240726P00410000 | 2024-06-25 3:59PM EDT | 410.00 | 4.02 | 3.30 | 4.10 | 0.00 | - | 1 | 8 | 31.04% |
| ISRG240726P00415000 | 2024-06-26 3:45PM EDT | 415.00 | 4.72 | 4.50 | 5.00 | -2.21 | -31.89% | 1 | 37 | 30.40% |
| ISRG240726P00420000 | 2024-06-26 1:02PM EDT | 420.00 | 5.73 | 5.60 | 6.70 | -4.47 | -43.82% | 2 | 4 | 31.29% |
| ISRG240726P00425000 | 2024-06-26 1:26PM EDT | 425.00 | 6.96 | 6.90 | 10.40 | -0.84 | -10.77% | 5 | 5 | 35.94% |
© 2024 Yahoo. Todos los derechos reservados.